BMO Low Volatility Emerging Markets Equity ETF - ZLE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.78	24.1	24.1	24.13	23.78	8,840
February 19, 2026	23.67	23.73	23.73	23.73	23.57	3,500
February 18, 2026	23.6	23.63	23.63	23.82	23.59	8,500
February 17, 2026	23.61	23.53	23.53	23.62	23.47	5,517
February 13, 2026	23.38	23.37	23.37	23.38	23.37	600
February 12, 2026	23.6	23.55	23.55	23.61	23.49	3,841
February 11, 2026	23.48	23.58	23.58	23.58	23.48	1,825
February 10, 2026	23.26	23.33	23.33	23.37	23.26	2,000
February 09, 2026	23.28	23.28	23.28	23.33	23.15	2,500
February 06, 2026	23.17	23.28	23.28	23.28	23.17	3,801
February 05, 2026	22.95	22.95	22.95	22.95	22.95	115
February 04, 2026	23.16	22.95	22.95	23.16	22.95	1,925
February 03, 2026	23.25	23.2	23.2	23.26	23.18	1,500
February 02, 2026	22.87	23.2	23.2	23.2	22.87	2,300
January 30, 2026	22.96	22.87	22.86	22.96	22.86	611
January 29, 2026	23.2	22.99	22.99	23.2	22.98	1,000
January 28, 2026	23	23.05	23.05	23.14	23	3,500
January 27, 2026	22.95	23.04	23.04	23.04	22.93	1,915
January 26, 2026	22.91	22.95	22.95	22.95	22.91	400
January 23, 2026	22.75	22.82	22.82	22.85	22.75	6,305
January 22, 2026	22.89	22.81	22.81	22.93	22.81	700
January 21, 2026	22.94	22.94	22.94	22.94	22.94	14
January 20, 2026	22.7	22.67	22.69	22.79	22.67	3,878
January 19, 2026	22.69	22.69	22.69	22.69	22.69	200
January 16, 2026	23.05	22.87	22.87	23.05	22.86	2,700
January 15, 2026	23	23.05	23.05	23.12	23	6,150
January 14, 2026	22.85	22.83	22.83	22.88	22.83	11,800
January 13, 2026	22.85	22.86	22.86	22.86	22.85	7,814
January 12, 2026	22.91	22.9	22.9	22.91	22.9	400
January 09, 2026	22.71	22.73	22.81	22.75	22.71	6,000
January 08, 2026	22.52	22.61	22.61	22.61	22.52	730
January 07, 2026	22.76	22.54	22.54	22.76	22.54	584
January 06, 2026	22.53	22.57	22.57	22.57	22.36	2,345
January 05, 2026	22.62	22.24	22.24	22.62	22.15	4,321
January 02, 2026	22.05	22.09	22.09	22.09	21.95	5,620
December 31, 2025	21.74	21.74	21.74	21.74	21.74	100
December 30, 2025	22.22	22.22	22.22	22.22	22.22	0
December 29, 2025	22.25	22.26	22.26	22.27	22.24	1,315
December 23, 2025	22.22	22.17	22.17	22.22	22.17	1,804
December 22, 2025	22.28	22.28	22.28	22.28	22.28	100
December 19, 2025	22.19	22.22	22.22	22.22	22.18	3,100
December 18, 2025	22.03	22.13	22.05	22.13	22.02	2,500
December 17, 2025	22.03	21.92	21.92	22.03	21.83	3,238
December 16, 2025	22.29	22.29	22.29	22.29	22.29	0
December 15, 2025	22.5	22.29	22.29	22.5	22.29	600
December 12, 2025	22.21	22.2	22.2	22.21	22.2	440
December 11, 2025	22.44	22.44	22.44	22.44	22.44	125
December 10, 2025	22.12	22.44	22.44	22.44	22.1	1,404
December 09, 2025	22.32	22.32	22.32	22.32	22.32	412
December 08, 2025	22.3	22.3	22.3	22.3	22.3	412
December 05, 2025	22.51	22.42	22.42	22.59	22.33	6,125
December 04, 2025	22.62	22.55	22.55	22.71	22.55	2,900
December 03, 2025	22.63	22.63	22.63	22.63	22.63	102
December 02, 2025	22.62	22.64	22.64	22.64	22.62	1,119
December 01, 2025	22.5	22.5	22.5	22.5	22.5	0
November 28, 2025	22.66	22.64	22.64	22.66	22.62	702
November 27, 2025	22.45	22.45	22.74	22.45	22.45	102
November 26, 2025	22.67	22.68	22.68	22.68	22.66	332
November 25, 2025	22.69	22.69	22.69	22.69	22.69	100
November 24, 2025	22.65	22.65	22.65	22.65	22.65	109

BMO Low Volatility Emerging Markets Equity ETF (ZLE.TO) TSX